Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-SPOZYW
3166.68-12.51(-0.39%)WIG-spożywczy
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 12.12.2023 | 2158.87 | 2159.55 | 2126.12 | 2147.68 | 1 168 820 |
| 11.12.2023 | 2166.75 | 2166.75 | 2125.39 | 2148.96 | 957 563 |
| 08.12.2023 | 2167.99 | 2170.58 | 2148.51 | 2165.19 | 1 299 957 |
| 07.12.2023 | 2170.83 | 2172.39 | 2120.07 | 2157.80 | 917 088 |
| 06.12.2023 | 2154.23 | 2170.87 | 2150.93 | 2168.64 | 916 454 |
| 05.12.2023 | 2176.32 | 2213.91 | 2140.31 | 2151.38 | 946 418 |
| 04.12.2023 | 2165.34 | 2170.98 | 2144.78 | 2168.62 | 1 461 735 |
| 01.12.2023 | 2161.07 | 2171.88 | 2142.44 | 2171.88 | 1 071 464 |
| 30.11.2023 | 2159.99 | 2172.81 | 2148.23 | 2150.76 | 576 679 |
| 29.11.2023 | 2159.68 | 2167.55 | 2139.85 | 2160.52 | 1 022 821 |
| 28.11.2023 | 2130.56 | 2162.75 | 2130.56 | 2162.75 | 693 046 |
| 27.11.2023 | 2136.06 | 2152.26 | 2117.25 | 2133.06 | 623 491 |
| 24.11.2023 | 2143.34 | 2151.77 | 2131.03 | 2144.99 | 652 695 |
| 23.11.2023 | 2113.78 | 2134.52 | 2110.21 | 2124.33 | 957 247 |
| 22.11.2023 | 2122.59 | 2129.69 | 2101.54 | 2108.16 | 753 892 |
| 21.11.2023 | 2129.29 | 2137.96 | 2119.70 | 2129.24 | 486 738 |
| 20.11.2023 | 2112.29 | 2140.45 | 2112.29 | 2129.39 | 1 084 737 |
| 17.11.2023 | 2098.37 | 2115.88 | 2098.37 | 2100.37 | 530 062 |
| 16.11.2023 | 2089.58 | 2107.46 | 2085.97 | 2090.46 | 1 196 992 |
| 15.11.2023 | 2082.19 | 2106.12 | 2080.84 | 2085.90 | 759 234 |
| 14.11.2023 | 2077.94 | 2088.71 | 2071.68 | 2080.30 | 593 503 |
| 13.11.2023 | 2105.97 | 2107.19 | 2075.92 | 2077.07 | 1 227 258 |
| 10.11.2023 | 2125.92 | 2125.92 | 2091.76 | 2096.62 | 1 551 588 |
| 09.11.2023 | 2146.64 | 2146.64 | 2123.97 | 2126.03 | 1 054 383 |
| 08.11.2023 | 2156.41 | 2157.51 | 2132.13 | 2138.76 | 810 317 |
| 07.11.2023 | 2158.09 | 2159.46 | 2132.02 | 2147.28 | 928 804 |
| 06.11.2023 | 2139.93 | 2164.17 | 2128.95 | 2158.47 | 1 300 340 |
| 03.11.2023 | 2152.03 | 2155.80 | 2138.85 | 2138.94 | 682 438 |
| 02.11.2023 | 2120.18 | 2155.20 | 2120.18 | 2155.20 | 664 605 |
| 31.10.2023 | 2129.31 | 2140.50 | 2110.19 | 2130.91 | 1 465 733 |
| 30.10.2023 | 2104.57 | 2123.88 | 2098.53 | 2123.88 | 799 162 |
| 27.10.2023 | 2089.24 | 2103.13 | 2081.26 | 2103.13 | 980 006 |
| 26.10.2023 | 2100.00 | 2100.00 | 2069.24 | 2084.85 | 797 929 |
| 25.10.2023 | 2105.09 | 2115.53 | 2099.65 | 2102.60 | 716 600 |
| 24.10.2023 | 2112.89 | 2116.58 | 2102.82 | 2109.20 | 781 895 |
| 23.10.2023 | 2108.40 | 2113.62 | 2094.66 | 2108.78 | 1 100 262 |
| 20.10.2023 | 2111.70 | 2118.74 | 2094.08 | 2099.44 | 1 634 512 |
| 19.10.2023 | 2149.23 | 2149.47 | 2110.09 | 2113.99 | 816 436 |
| 18.10.2023 | 2143.09 | 2148.47 | 2118.09 | 2148.47 | 1 829 235 |
| 17.10.2023 | 2144.77 | 2156.40 | 2126.58 | 2139.85 | 1 950 076 |
| 16.10.2023 | 2116.92 | 2141.40 | 2109.64 | 2137.17 | 964 201 |
| 13.10.2023 | 2120.24 | 2126.06 | 2107.92 | 2122.70 | 1 077 223 |
| 12.10.2023 | 2098.02 | 2118.23 | 2098.02 | 2118.23 | 693 635 |
| 11.10.2023 | 2097.77 | 2107.69 | 2088.79 | 2107.69 | 719 110 |
| 10.10.2023 | 2086.02 | 2095.20 | 2081.34 | 2092.19 | 1 251 245 |
| 09.10.2023 | 2097.05 | 2103.59 | 2077.32 | 2091.10 | 665 361 |
| 06.10.2023 | 2094.66 | 2107.61 | 2084.85 | 2094.85 | 437 883 |
| 05.10.2023 | 2077.31 | 2091.38 | 2075.19 | 2082.65 | 525 931 |
| 04.10.2023 | 2090.87 | 2095.83 | 2061.83 | 2088.92 | 406 879 |
| 03.10.2023 | 2102.93 | 2102.93 | 2059.53 | 2080.40 | 810 729 |
Biznesradar bez reklam? Sprawdź BR Plus
